SHA:600444 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	13.52	13.72	13.36	13.69	13.69	1.26%	1,542,500
Sep 15, 2026	13.88	13.97	13.46	13.52	13.52	-2.94%	2,028,500
Sep 14, 2026	13.89	14.14	13.81	13.93	13.93	0.29%	1,834,680
Sep 11, 2026	14.21	14.21	13.68	13.89	13.89	-2.59%	2,499,000
Sep 10, 2026	14.42	14.44	14.21	14.26	14.26	-1.18%	1,786,400
Sep 9, 2026	14.53	14.56	14.35	14.43	14.43	-0.69%	1,813,474
Sep 8, 2026	14.44	14.53	14.28	14.53	14.53	1.25%	1,958,600
Sep 7, 2026	14.32	14.45	14.19	14.35	14.35	0.63%	2,129,941
Sep 4, 2026	14.40	14.56	14.20	14.26	14.26	-0.70%	2,694,800
Sep 3, 2026	14.61	14.90	14.27	14.36	14.36	-2.25%	2,508,800
Sep 2, 2026	14.75	14.80	14.54	14.69	14.69	-0.41%	1,891,800
Sep 1, 2026	14.70	14.89	14.67	14.75	14.75	0.34%	2,711,500
Aug 31, 2026	14.48	14.75	14.33	14.70	14.70	1.52%	2,677,400
Aug 28, 2026	14.33	14.59	14.23	14.48	14.48	0.98%	2,387,200
Aug 27, 2026	14.27	14.37	14.13	14.34	14.34	-	2,388,500
Aug 26, 2026	14.41	14.64	14.31	14.34	14.34	-0.35%	3,385,600
Aug 25, 2026	14.00	14.44	14.00	14.39	14.39	2.42%	3,104,200
Aug 24, 2026	14.15	14.45	13.95	14.05	14.05	-0.85%	3,667,600
Aug 21, 2026	13.96	14.30	13.83	14.17	14.17	-0.07%	4,623,011
Aug 20, 2026	14.19	14.51	13.97	14.18	14.18	-0.84%	7,493,700
Aug 19, 2026	14.33	15.35	14.20	14.30	14.30	2.51%	10,785,101
Aug 18, 2026	13.97	13.98	13.75	13.95	13.95	-0.14%	1,937,300
Aug 17, 2026	13.72	13.99	13.61	13.97	13.97	1.82%	2,204,306
Aug 14, 2026	13.63	13.80	13.55	13.72	13.72	0.66%	1,361,100
Aug 13, 2026	13.85	13.92	13.63	13.63	13.63	-1.80%	1,990,950
Aug 12, 2026	13.81	13.97	13.75	13.88	13.88	0.43%	2,304,050
Aug 11, 2026	13.80	14.09	13.62	13.82	13.82	0.14%	3,105,250
Aug 10, 2026	13.35	13.85	13.35	13.80	13.80	2.68%	2,542,500
Aug 7, 2026	13.30	13.44	13.10	13.44	13.44	1.05%	2,048,700
Aug 6, 2026	13.24	13.38	13.08	13.30	13.30	0.61%	2,097,600
Aug 5, 2026	13.44	13.45	13.11	13.22	13.22	-0.97%	2,485,050
Aug 4, 2026	13.39	13.55	13.31	13.35	13.35	-0.15%	2,995,200
Aug 3, 2026	12.97	13.40	12.90	13.37	13.37	3.56%	3,186,706
Jul 31, 2026	12.88	13.04	12.69	12.91	12.91	1.49%	2,403,100
Jul 30, 2026	12.68	12.94	12.55	12.72	12.72	0.55%	2,615,750
Jul 29, 2026	12.30	12.71	12.30	12.65	12.65	2.10%	2,157,000
Jul 28, 2026	12.40	12.72	12.32	12.55	12.39	1.13%	1,598,000
Jul 27, 2026	12.15	12.50	12.02	12.41	12.25	2.82%	2,040,500
Jul 24, 2026	12.48	12.48	12.00	12.07	11.92	-2.97%	1,754,500
Jul 23, 2026	11.92	12.48	11.90	12.44	12.28	4.27%	2,515,400
Jul 22, 2026	12.24	12.30	11.88	11.93	11.78	-2.05%	2,652,100
Jul 21, 2026	12.39	12.44	11.77	12.18	12.02	-1.38%	4,057,701
Jul 20, 2026	12.60	13.04	12.17	12.35	12.19	-1.91%	2,913,900
Jul 17, 2026	13.19	13.30	12.48	12.59	12.43	-3.60%	2,784,000
Jul 16, 2026	13.01	13.25	12.83	13.06	12.89	1.01%	1,631,100
Jul 15, 2026	12.82	13.09	12.74	12.93	12.77	1.25%	2,045,300
Jul 14, 2026	12.39	12.83	12.34	12.77	12.61	2.32%	1,941,200
Jul 13, 2026	12.99	13.05	12.45	12.48	12.32	-3.93%	2,116,900
Jul 10, 2026	12.63	13.25	12.50	12.99	12.82	2.61%	2,422,200
Jul 9, 2026	12.80	12.87	12.37	12.66	12.50	-1.09%	1,818,710